PT Plaza Indonesia Realty Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	2,030.00	2,030.00	2,030.00	2,030.00	1,491.85	100
2022-04-20	2,050.00	2,050.00	2,050.00	2,050.00	1,506.55	100
2022-04-19	2,000.00	2,010.00	1,995.00	1,995.00	1,466.13	9,900
2022-04-18	2,010.00	2,010.00	2,010.00	2,010.00	1,477.15	0
2022-04-14	2,000.00	2,010.00	2,000.00	2,010.00	1,477.15	1,600
2022-04-13	2,030.00	2,030.00	2,010.00	2,010.00	1,477.15	4,900
2022-04-12	2,030.00	2,030.00	2,010.00	2,010.00	1,477.15	3,700
2022-04-11	2,060.00	2,060.00	2,050.00	2,050.00	1,506.55	400
2022-04-08	2,060.00	2,060.00	2,060.00	2,060.00	1,513.90	200
2022-04-07	2,050.00	2,050.00	2,000.00	2,000.00	1,469.81	3,200
2022-04-06	2,050.00	2,050.00	2,040.00	2,040.00	1,499.20	12,000
2022-04-05	2,080.00	2,080.00	2,000.00	2,040.00	1,499.20	29,900
2022-04-04	2,060.00	2,060.00	2,010.00	2,060.00	1,513.90	1,700
2022-04-01	2,160.00	2,160.00	2,060.00	2,060.00	1,513.90	11,300
2022-03-31	2,050.00	2,060.00	2,050.00	2,060.00	1,513.90	2,800
2022-03-30	2,050.00	2,100.00	2,050.00	2,060.00	1,513.90	500
2022-03-29	2,080.00	2,170.00	2,050.00	2,170.00	1,594.74	1,300
2022-03-28	2,080.00	2,090.00	2,080.00	2,090.00	1,535.95	400
2022-03-25	2,060.00	2,070.00	2,060.00	2,070.00	1,521.25	400
2022-03-24	2,070.00	2,070.00	2,070.00	2,070.00	1,521.25	1,300
2022-03-23	2,080.00	2,080.00	2,070.00	2,070.00	1,521.25	1,200
2022-03-22	2,000.00	2,180.00	2,000.00	2,080.00	1,528.60	7,300
2022-03-21	2,000.00	2,000.00	2,000.00	2,000.00	1,469.81	100
2022-03-18	2,180.00	2,180.00	2,080.00	2,080.00	1,528.60	3,100
2022-03-17	2,080.00	2,190.00	2,040.00	2,060.00	1,513.90	25,700
2022-03-16	2,060.00	2,070.00	1,960.00	2,070.00	1,521.25	3,200
2022-03-15	2,090.00	2,090.00	2,060.00	2,060.00	1,513.90	900
2022-03-14	2,170.00	2,170.00	2,050.00	2,050.00	1,506.55	1,200
2022-03-11	2,080.00	2,080.00	2,070.00	2,070.00	1,521.25	400
2022-03-10	2,090.00	2,090.00	2,090.00	2,090.00	1,535.95	4,800
2022-03-09	2,090.00	2,090.00	2,090.00	2,090.00	1,535.95	3,000
2022-03-08	2,100.00	2,200.00	2,040.00	2,080.00	1,528.60	27,100
2022-03-07	2,050.00	2,110.00	2,050.00	2,110.00	1,550.65	400
2022-03-04	2,050.00	2,050.00	2,050.00	2,050.00	1,506.55	1,000
2022-03-02	2,180.00	2,180.00	2,060.00	2,060.00	1,513.90	900
2022-03-01	2,100.00	2,190.00	2,090.00	2,190.00	1,609.44	1,000
2022-02-25	2,100.00	2,100.00	2,090.00	2,100.00	1,543.30	700
2022-02-24	2,010.00	2,100.00	2,000.00	2,050.00	1,506.55	900
2022-02-23	2,060.00	2,200.00	1,975.00	2,000.00	1,469.81	2,500
2022-02-22	2,050.00	2,050.00	2,050.00	2,050.00	1,506.55	400
2022-02-21	2,050.00	2,050.00	1,950.00	2,050.00	1,506.55	1,000
2022-02-18	2,080.00	2,080.00	2,080.00	2,080.00	1,528.60	600
2022-02-17	2,050.00	2,080.00	2,050.00	2,080.00	1,528.60	300
2022-02-16	2,090.00	2,150.00	2,050.00	2,050.00	1,506.55	2,500
2022-02-15	2,140.00	2,140.00	2,060.00	2,060.00	1,513.90	600
2022-02-14	2,050.00	2,060.00	2,050.00	2,050.00	1,506.55	6,100
2022-02-11	2,050.00	2,050.00	2,050.00	2,050.00	1,506.55	100
2022-02-10	2,050.00	2,050.00	2,050.00	2,050.00	1,506.55	0
2022-02-09	2,050.00	2,050.00	2,050.00	2,050.00	1,506.55	300
2022-02-08	2,100.00	2,100.00	2,050.00	2,050.00	1,506.55	900
2022-02-07	2,050.00	2,060.00	2,050.00	2,060.00	1,513.90	200
2022-02-04	2,050.00	2,050.00	2,050.00	2,050.00	1,506.55	100
2022-02-03	2,050.00	2,050.00	2,050.00	2,050.00	1,506.55	4,200
2022-02-02	2,050.00	2,050.00	2,050.00	2,050.00	1,506.55	154,900
2022-01-31	2,050.00	2,050.00	2,050.00	2,050.00	1,506.55	200
2022-01-28	2,050.00	2,070.00	2,050.00	2,050.00	1,506.55	1,600
2022-01-27	2,060.00	2,100.00	2,060.00	2,070.00	1,521.25	6,100
2022-01-26	2,060.00	2,060.00	2,060.00	2,060.00	1,513.90	300
2022-01-25	2,100.00	2,150.00	2,060.00	2,150.00	1,580.04	800
2022-01-24	2,060.00	2,310.00	2,050.00	2,050.00	1,506.55	18,400

← NewerPage 19 of 21 · 1,206 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	76.0000 IDR
2026-05-25	79.0000 IDR
2025-10-23	76.0000 IDR
2025-05-27	96.0000 IDR
2024-10-16	67.0000 IDR
2024-05-14	85.0000 IDR
2023-09-29	77.0000 IDR
2023-05-17	140.0000 IDR
2022-08-01	88.0000 IDR
2021-06-11	86.0000 IDR
2020-04-29	99.0000 IDR
2019-06-19	588.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.